Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.06 | 30.50 | 29.95 | 30.50 | 129,802 | +0.66(+2.20%) |
Jun 27, 2019 | 29.95 | 30.12 | 29.84 | 29.84 | 74,483 | -0.22(-0.73%) |
Jun 26, 2019 | 29.90 | 30.34 | 29.68 | 30.06 | 101,281 | +0.22(+0.73%) |
Jun 25, 2019 | 29.84 | 29.95 | 29.60 | 29.84 | 77,765 | -0.16(-0.55%) |
Jun 24, 2019 | 30.28 | 30.28 | 29.73 | 30.01 | 135,287 | -0.22(-0.72%) |
Jun 21, 2019 | 29.84 | 30.34 | 29.84 | 30.23 | 173,721 | +0.33(+1.10%) |
Jun 20, 2019 | 29.84 | 30.15 | 29.74 | 29.90 | 127,335 | +0.44(+1.49%) |
Jun 19, 2019 | 29.35 | 29.68 | 29.33 | 29.46 | 139,056 | +0.11(+0.37%) |
Jun 18, 2019 | 29.57 | 29.73 | 29.35 | 29.35 | 116,414 | +0.00(+0.00%) |
Jun 17, 2019 | 29.30 | 29.40 | 29.03 | 29.35 | 75,446 | +0.05(+0.18%) |
Jun 14, 2019 | 29.84 | 29.84 | 29.19 | 29.30 | 145,781 | -0.54(-1.81%) |
Jun 13, 2019 | 29.68 | 29.84 | 29.57 | 29.84 | 130,010 | +0.54(+1.84%) |
Jun 12, 2019 | 29.62 | 29.62 | 29.19 | 29.30 | 119,862 | -0.38(-1.27%) |
Jun 11, 2019 | 29.41 | 29.84 | 29.41 | 29.68 | 120,296 | +0.38(+1.29%) |
Jun 10, 2019 | 29.25 | 29.57 | 29.19 | 29.30 | 165,429 | +0.05(+0.18%) |
Jun 07, 2019 | 29.30 | 29.57 | 29.19 | 29.25 | 301,662 | -0.11(-0.37%) |
Jun 06, 2019 | 29.19 | 29.46 | 29.14 | 29.35 | 102,734 | +0.27(+0.93%) |
Jun 05, 2019 | 29.62 | 29.62 | 28.92 | 29.08 | 134,107 | -0.54(-1.82%) |
Jun 04, 2019 | 29.14 | 29.62 | 29.14 | 29.62 | 134,342 | +0.76(+2.62%) |
Jun 03, 2019 | 29.08 | 29.19 | 28.76 | 28.87 | 123,798 | +0.00(+0.00%) |
May 31, 2019 | 28.54 | 28.87 | 28.33 | 28.87 | 191,835 | -0.16(-0.56%) |
May 30, 2019 | 29.78 | 29.78 | 28.87 | 29.03 | 122,664 | -0.76(-2.54%) |
May 29, 2019 | 29.35 | 29.78 | 28.60 | 29.78 | 146,632 | +0.38(+1.28%) |
May 28, 2019 | 30.11 | 30.16 | 29.41 | 29.41 | 102,919 | -0.59(-1.98%) |
May 24, 2019 | 29.89 | 30.11 | 29.73 | 30.00 | 83,120 | +0.32(+1.09%) |
May 23, 2019 | 30.38 | 30.38 | 29.41 | 29.68 | 274,892 | -1.03(-3.34%) |
May 22, 2019 | 30.86 | 30.86 | 30.51 | 30.70 | 179,830 | -0.27(-0.87%) |
May 21, 2019 | 30.54 | 31.03 | 30.49 | 30.97 | 249,619 | +0.43(+1.41%) |
May 20, 2019 | 30.70 | 30.70 | 30.38 | 30.54 | 148,956 | +0.00(+0.00%) |
May 17, 2019 | 30.81 | 30.86 | 30.49 | 30.54 | 145,022 | -0.27(-0.86%) |
May 16, 2019 | 30.49 | 30.86 | 30.49 | 30.81 | 100,702 | +0.43(+1.40%) |
May 15, 2019 | 30.06 | 30.52 | 29.93 | 30.38 | 103,032 | +0.16(+0.53%) |
May 14, 2019 | 29.95 | 30.43 | 29.80 | 30.22 | 92,277 | +0.53(+1.79%) |
May 13, 2019 | 30.01 | 30.17 | 29.64 | 29.69 | 109,515 | -0.43(-1.41%) |
May 10, 2019 | 29.58 | 30.31 | 29.21 | 30.11 | 182,950 | +0.64(+2.17%) |
May 09, 2019 | 29.80 | 29.84 | 29.16 | 29.48 | 289,507 | -0.43(-1.42%) |
May 08, 2019 | 30.17 | 30.33 | 29.85 | 29.90 | 147,617 | -0.32(-1.06%) |
May 07, 2019 | 30.06 | 30.22 | 29.69 | 30.22 | 317,304 | +0.08(+0.26%) |
May 06, 2019 | 29.85 | 30.33 | 29.80 | 30.14 | 106,946 | -0.19(-0.61%) |
May 03, 2019 | 30.06 | 30.38 | 30.06 | 30.33 | 189,096 | +0.37(+1.24%) |
May 02, 2019 | 30.70 | 30.70 | 29.95 | 29.95 | 248,144 | -0.80(-2.60%) |
May 01, 2019 | 30.86 | 30.97 | 30.65 | 30.75 | 207,511 | +0.00(+0.00%) |
Apr 30, 2019 | 31.39 | 31.55 | 30.75 | 30.75 | 252,676 | -0.64(-2.03%) |
Apr 29, 2019 | 31.13 | 31.39 | 30.97 | 31.39 | 91,507 | +0.32(+1.03%) |
Apr 26, 2019 | 31.18 | 31.28 | 30.86 | 31.07 | 207,233 | -0.16(-0.51%) |
Apr 25, 2019 | 31.28 | 31.39 | 31.07 | 31.23 | 161,329 | -0.05(-0.17%) |
Apr 24, 2019 | 31.76 | 31.76 | 31.23 | 31.28 | 164,004 | -0.43(-1.34%) |
Apr 23, 2019 | 31.82 | 31.92 | 31.66 | 31.71 | 206,977 | -0.05(-0.17%) |
Apr 22, 2019 | 31.39 | 31.82 | 31.34 | 31.76 | 272,692 | +0.74(+2.40%) |
Apr 18, 2019 | 31.33 | 31.33 | 30.86 | 31.02 | 207,010 | -0.26(-0.84%) |
Apr 17, 2019 | 31.60 | 31.70 | 31.23 | 31.28 | 269,940 | -0.21(-0.67%) |
Apr 16, 2019 | 31.70 | 31.81 | 31.42 | 31.49 | 251,890 | -0.16(-0.50%) |
Apr 15, 2019 | 31.81 | 31.86 | 31.58 | 31.65 | 131,677 | -0.10(-0.33%) |
Apr 12, 2019 | 31.86 | 32.12 | 31.75 | 31.75 | 175,020 | +0.10(+0.33%) |
Apr 11, 2019 | 31.44 | 31.70 | 31.33 | 31.65 | 94,264 | +0.21(+0.67%) |
Apr 10, 2019 | 31.49 | 31.70 | 31.39 | 31.44 | 156,856 | +0.00(+0.00%) |
Apr 09, 2019 | 31.91 | 31.96 | 31.39 | 31.44 | 231,610 | -0.47(-1.48%) |
Apr 08, 2019 | 32.02 | 32.17 | 31.91 | 31.91 | 256,749 | -0.05(-0.16%) |
Apr 05, 2019 | 31.54 | 32.02 | 31.54 | 31.96 | 121,652 | +0.47(+1.50%) |
Apr 04, 2019 | 31.60 | 31.70 | 31.44 | 31.49 | 97,784 | +0.00(+0.00%) |
Apr 03, 2019 | 31.81 | 31.91 | 31.49 | 31.49 | 135,288 | -0.16(-0.50%) |
Apr 02, 2019 | 31.65 | 31.81 | 31.49 | 31.65 | 94,645 | +0.00(+0.00%) |